Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 191.67 | 208.39 | 191.67 | 207.71 | 1,706,481 | +5.80(+2.87%) |
Apr 27, 2023 | 200.45 | 202.10 | 196.16 | 201.91 | 1,271,358 | +3.52(+1.77%) |
Apr 26, 2023 | 197.12 | 200.59 | 196.91 | 198.39 | 909,753 | -1.03(-0.52%) |
Apr 25, 2023 | 202.17 | 202.18 | 197.25 | 199.43 | 1,100,715 | -4.85(-2.38%) |
Apr 24, 2023 | 202.94 | 204.85 | 202.24 | 204.28 | 666,018 | +1.50(+0.74%) |
Apr 21, 2023 | 203.45 | 203.98 | 199.26 | 202.78 | 713,302 | -1.47(-0.72%) |
Apr 20, 2023 | 203.89 | 205.57 | 203.22 | 204.25 | 558,065 | -1.41(-0.69%) |
Apr 19, 2023 | 205.66 | 207.79 | 202.11 | 205.66 | 590,147 | +3.30(+1.63%) |
Apr 18, 2023 | 202.41 | 203.01 | 200.97 | 202.36 | 619,433 | -0.82(-0.41%) |
Apr 17, 2023 | 199.62 | 204.06 | 198.67 | 203.19 | 602,331 | +1.29(+0.64%) |
Apr 14, 2023 | 200.68 | 202.49 | 197.90 | 201.90 | 893,038 | +3.53(+1.78%) |
Apr 13, 2023 | 195.45 | 200.06 | 194.19 | 198.36 | 1,060,245 | +2.66(+1.36%) |
Apr 12, 2023 | 194.28 | 199.91 | 194.22 | 195.70 | 741,818 | +1.48(+0.76%) |
Apr 11, 2023 | 196.61 | 196.61 | 193.11 | 194.22 | 999,929 | -2.25(-1.14%) |
Apr 10, 2023 | 189.49 | 197.16 | 189.49 | 196.46 | 1,061,706 | +6.77(+3.57%) |
Apr 06, 2023 | 190.66 | 193.10 | 189.06 | 189.69 | 743,268 | -0.47(-0.25%) |
Apr 05, 2023 | 188.10 | 190.59 | 186.63 | 190.16 | 831,953 | -0.71(-0.37%) |
Apr 04, 2023 | 196.53 | 197.68 | 188.42 | 190.87 | 958,352 | -5.66(-2.88%) |
Apr 03, 2023 | 197.05 | 201.00 | 195.28 | 196.52 | 781,778 | -4.78(-2.38%) |
Mar 31, 2023 | 200.15 | 201.62 | 196.93 | 201.31 | 958,518 | +3.44(+1.74%) |
Mar 30, 2023 | 200.56 | 201.02 | 196.14 | 197.87 | 869,123 | -2.16(-1.08%) |
Mar 29, 2023 | 199.65 | 200.97 | 195.93 | 200.03 | 770,873 | +1.45(+0.73%) |
Mar 28, 2023 | 198.31 | 200.17 | 195.92 | 198.57 | 783,457 | -0.84(-0.42%) |
Mar 27, 2023 | 197.39 | 200.09 | 195.50 | 199.42 | 959,666 | +8.45(+4.43%) |
Mar 24, 2023 | 199.02 | 199.02 | 187.50 | 190.96 | 1,347,914 | -11.82(-5.83%) |
Mar 23, 2023 | 206.00 | 208.95 | 202.03 | 202.78 | 975,714 | -1.15(-0.57%) |
Mar 22, 2023 | 213.25 | 214.03 | 203.74 | 203.93 | 877,217 | -9.71(-4.54%) |
Mar 21, 2023 | 211.89 | 216.39 | 210.18 | 213.64 | 1,557,513 | +9.11(+4.45%) |
Mar 20, 2023 | 200.12 | 205.53 | 197.68 | 204.53 | 1,261,756 | +10.12(+5.20%) |
Mar 17, 2023 | 196.12 | 199.09 | 193.20 | 194.42 | 2,543,595 | -7.13(-3.54%) |
Mar 16, 2023 | 191.57 | 202.66 | 188.57 | 201.55 | 2,228,759 | +7.09(+3.65%) |
Mar 15, 2023 | 194.59 | 195.99 | 188.97 | 194.46 | 2,834,038 | -10.40(-5.08%) |
Mar 14, 2023 | 211.73 | 216.30 | 204.37 | 204.86 | 2,857,028 | +3.25(+1.61%) |
Mar 13, 2023 | 223.16 | 225.39 | 197.28 | 201.61 | 3,675,259 | -28.41(-12.35%) |
Mar 10, 2023 | 239.63 | 239.63 | 225.11 | 230.01 | 1,580,349 | -10.86(-4.51%) |
Mar 09, 2023 | 249.32 | 249.44 | 238.08 | 240.87 | 1,251,197 | -10.59(-4.21%) |
Mar 08, 2023 | 251.10 | 255.03 | 248.09 | 251.46 | 580,927 | -0.87(-0.35%) |
Mar 07, 2023 | 251.74 | 255.92 | 250.03 | 252.33 | 512,490 | +0.60(+0.24%) |
Mar 06, 2023 | 253.30 | 255.15 | 245.36 | 251.74 | 416,576 | -2.13(-0.84%) |
Mar 03, 2023 | 253.89 | 255.42 | 250.10 | 253.86 | 628,882 | +0.02(+0.01%) |
Mar 02, 2023 | 250.64 | 255.38 | 249.00 | 253.84 | 834,553 | +1.74(+0.69%) |
Mar 01, 2023 | 246.87 | 252.94 | 246.87 | 252.10 | 809,002 | +4.21(+1.70%) |
Feb 28, 2023 | 246.78 | 251.70 | 245.40 | 247.89 | 757,982 | +2.99(+1.22%) |
Feb 27, 2023 | 246.47 | 246.49 | 242.31 | 244.90 | 694,344 | -0.75(-0.30%) |
Feb 24, 2023 | 241.45 | 247.56 | 241.32 | 245.65 | 593,749 | +4.37(+1.81%) |
Feb 23, 2023 | 243.72 | 246.10 | 239.25 | 241.28 | 496,584 | -1.72(-0.71%) |
Feb 22, 2023 | 242.70 | 244.94 | 239.50 | 243.00 | 484,255 | -1.17(-0.48%) |
Feb 21, 2023 | 247.28 | 250.57 | 244.12 | 244.17 | 707,209 | -4.15(-1.67%) |
Feb 17, 2023 | 246.14 | 249.51 | 244.86 | 248.32 | 533,061 | +1.79(+0.73%) |
Feb 16, 2023 | 244.84 | 252.58 | 244.84 | 246.53 | 541,885 | +0.28(+0.11%) |
Feb 15, 2023 | 241.49 | 246.42 | 241.49 | 246.25 | 373,158 | +2.87(+1.18%) |
Feb 14, 2023 | 241.79 | 247.37 | 241.79 | 243.38 | 453,095 | +2.50(+1.04%) |
Feb 13, 2023 | 239.29 | 241.24 | 238.38 | 240.88 | 350,809 | +2.36(+0.99%) |
Feb 10, 2023 | 240.63 | 243.26 | 237.25 | 238.51 | 460,767 | -2.12(-0.88%) |
Feb 09, 2023 | 245.69 | 246.95 | 238.59 | 240.63 | 713,081 | -3.93(-1.61%) |
Feb 08, 2023 | 244.76 | 248.33 | 241.32 | 244.56 | 577,429 | +0.22(+0.09%) |
Feb 07, 2023 | 235.42 | 244.80 | 233.16 | 244.35 | 979,132 | +8.73(+3.71%) |
Feb 06, 2023 | 233.85 | 241.37 | 233.85 | 235.62 | 1,273,949 | +2.25(+0.97%) |
Feb 03, 2023 | 229.74 | 247.47 | 228.89 | 233.36 | 2,084,136 | +10.33(+4.63%) |
Feb 02, 2023 | 233.98 | 235.04 | 220.13 | 223.03 | 1,197,992 | -10.95(-4.68%) |